Onto Innovation Inc. (FRA:NNM)
Germany · Delayed Price · Currency is EUR 250.50
+1.10 (0.44%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:NNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | - | 0.44% | - |
| Apr 22, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | -1.27% | - |
| Apr 21, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 4.04% | - |
| Apr 20, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 4.21% | - |
| Apr 17, 2026 | 226.20 | 233.00 | 226.20 | 233.00 | 233.00 | -2.71% | 52 |
| Apr 16, 2026 | 218.10 | 239.50 | 218.10 | 239.50 | 239.50 | 9.61% | 10 |
| Apr 15, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 0.32% | - |
| Apr 14, 2026 | 212.70 | 217.80 | 212.70 | 217.80 | 217.80 | 1.07% | 10 |
| Apr 13, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -0.14% | - |
| Apr 10, 2026 | 209.20 | 215.80 | 209.20 | 215.80 | 215.80 | 6.04% | 60 |
| Apr 9, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 1.70% | - |
| Apr 8, 2026 | 202.40 | 202.40 | 200.10 | 200.10 | 200.10 | 6.13% | 152 |
| Apr 7, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 6.53% | - |
| Apr 2, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -3.80% | - |
| Apr 1, 2026 | 177.00 | 184.00 | 177.00 | 184.00 | 184.00 | 10.84% | 50 |
| Mar 31, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -6.21% | - |
| Mar 30, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | - |
| Mar 27, 2026 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | -8.85% | 10 |
| Mar 26, 2026 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | - | 2 |
| Mar 25, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 6.67% | 51 |
| Mar 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5.88% | - |
| Mar 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -5.56% | - |
| Mar 20, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.86% | - |
| Mar 19, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 1.74% | 26 |
| Mar 18, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.78% | - |
| Mar 17, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Mar 16, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 3.03% | 110 |
| Mar 13, 2026 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | - | 45 |
| Mar 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | - |
| Mar 11, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| Mar 10, 2026 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 9.93% | 17 |
| Mar 9, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -9.04% | 20 |
| Mar 6, 2026 | 171.00 | 171.00 | 166.00 | 166.00 | 166.00 | -7.26% | 31 |
| Mar 5, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | - |
| Mar 4, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | - |
| Mar 3, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 0.56% | 84 |
| Mar 2, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.19% | - |
| Feb 27, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.55% | - |
| Feb 26, 2026 | 189.00 | 189.00 | 182.00 | 182.00 | 182.00 | -4.21% | 77 |
| Feb 25, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4.97% | - |
| Feb 24, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.56% | - |
| Feb 23, 2026 | 183.00 | 184.00 | 180.00 | 180.00 | 180.00 | -5.76% | 277 |
| Feb 20, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2.69% | - |
| Feb 19, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.09% | - |
| Feb 18, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.66% | - |
| Feb 17, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.09% | - |
| Feb 16, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Feb 13, 2026 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | -2.14% | 10 |
| Feb 12, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.58% | - |
| Feb 11, 2026 | 182.00 | 190.00 | 182.00 | 190.00 | 190.00 | 6.74% | 30 |